KissMeData/365900/min/candle-20241218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241218	212600	9949175	2980	2980	2980	2980	325
3	20241218	212500	9949175	2980	2980	2980	2980	0
4	20241218	212400	9949175	2980	2980	2980	2980	0
5	20241218	212300	9949175	2980	2980	2980	2980	0
6	20241218	212200	9949175	2980	2980	2980	2980	0
7	20241218	212100	9949175	2980	2980	2980	2980	0
8	20241218	212000	9949175	2980	2980	2980	2980	0
9	20241218	211900	9949175	2980	2980	2980	2980	0
10	20241218	211800	9949175	2980	2980	2980	2980	0
11	20241218	211700	9949175	2980	2980	2980	2980	0
12	20241218	211600	9949175	2980	2980	2980	2980	0
13	20241218	211500	9949175	2980	2980	2980	2980	0
14	20241218	211400	9949175	2980	2980	2980	2980	0
15	20241218	211300	9949175	2980	2980	2980	2980	0
16	20241218	211200	9949175	2980	2980	2980	2980	0
17	20241218	211100	9949175	2980	2980	2980	2980	0
18	20241218	211000	9949175	2980	2980	2980	2980	0
19	20241218	210900	9949175	2980	2980	2980	2980	0
20	20241218	210800	9949175	2980	2980	2980	2980	0
21	20241218	210700	9949175	2980	2980	2980	2980	0
22	20241218	210600	9949175	2980	2980	2980	2980	0
23	20241218	210500	9949175	2980	2980	2980	2980	0
24	20241218	210400	9949175	2980	2980	2980	2980	0
25	20241218	210300	9949175	2980	2980	2980	2980	0
26	20241218	210200	9949175	2980	2980	2980	2980	0
27	20241218	210100	9949175	2980	2980	2980	2980	0
28	20241218	210000	9949175	2980	2980	2980	2980	0
29	20241218	205900	9949175	2980	2980	2980	2980	0
30	20241218	205800	9949175	2980	2980	2980	2980	0
31	20241218	205700	9949175	2980	2980	2980	2980	0
32	20241218	205600	9949175	2980	2980	2980	2980	325
33	20241218	205500	9949175	2980	2980	2980	2980	0
34	20241218	205400	9949175	2980	2980	2980	2980	0
35	20241218	205300	9949175	2980	2980	2980	2980	0
36	20241218	205200	9949175	2980	2980	2980	2980	0
37	20241218	205100	9949175	2980	2980	2980	2980	0
38	20241218	205000	9949175	2980	2980	2980	2980	0
39	20241218	204900	9949175	2980	2980	2980	2980	0
40	20241218	204800	9949175	2980	2980	2980	2980	0
41	20241218	204700	9949175	2980	2980	2980	2980	0
42	20241218	204600	9949175	2980	2980	2980	2980	0
43	20241218	204500	9949175	2980	2980	2980	2980	0
44	20241218	204400	9949175	2980	2980	2980	2980	0
45	20241218	204300	9949175	2980	2980	2980	2980	0
46	20241218	204200	9949175	2980	2980	2980	2980	0
47	20241218	204100	9949175	2980	2980	2980	2980	0
48	20241218	204000	9949175	2980	2980	2980	2980	0
49	20241218	203900	9949175	2980	2980	2980	2980	0
50	20241218	203800	9949175	2980	2980	2980	2980	0
51	20241218	203700	9949175	2980	2980	2980	2980	0
52	20241218	203600	9949175	2980	2980	2980	2980	0
53	20241218	203500	9949175	2980	2980	2980	2980	0
54	20241218	203400	9949175	2980	2980	2980	2980	0
55	20241218	203300	9949175	2980	2980	2980	2980	0
56	20241218	203200	9949175	2980	2980	2980	2980	0
57	20241218	203100	9949175	2980	2980	2980	2980	0
58	20241218	203000	9949175	2980	2980	2980	2980	0
59	20241218	202900	9949175	2980	2980	2980	2980	0
60	20241218	202800	9949175	2980	2980	2980	2980	0
61	20241218	202700	9949175	2980	2980	2980	2980	0
62	20241218	202600	9949175	2980	2980	2980	2980	325
63	20241218	202500	9949175	2980	2980	2980	2980	0
64	20241218	202400	9949175	2980	2980	2980	2980	0
65	20241218	202300	9949175	2980	2980	2980	2980	0
66	20241218	202200	9949175	2980	2980	2980	2980	0
67	20241218	202100	9949175	2980	2980	2980	2980	0
68	20241218	202000	9949175	2980	2980	2980	2980	0
69	20241218	201900	9949175	2980	2980	2980	2980	0
70	20241218	201800	9949175	2980	2980	2980	2980	0
71	20241218	201700	9949175	2980	2980	2980	2980	0
72	20241218	201600	9949175	2980	2980	2980	2980	0
73	20241218	201500	9949175	2980	2980	2980	2980	0
74	20241218	201400	9949175	2980	2980	2980	2980	0
75	20241218	201300	9949175	2980	2980	2980	2980	0
76	20241218	201200	9949175	2980	2980	2980	2980	0
77	20241218	201100	9949175	2980	2980	2980	2980	0
78	20241218	201000	9949175	2980	2980	2980	2980	0
79	20241218	200900	9949175	2980	2980	2980	2980	0
80	20241218	200800	9949175	2980	2980	2980	2980	0
81	20241218	200700	9949175	2980	2980	2980	2980	0
82	20241218	200600	9949175	2980	2980	2980	2980	0
83	20241218	200500	9949175	2980	2980	2980	2980	0
84	20241218	200400	9949175	2980	2980	2980	2980	0
85	20241218	200300	9949175	2980	2980	2980	2980	0
86	20241218	200200	9949175	2980	2980	2980	2980	0
87	20241218	200100	9949175	2980	2980	2980	2980	0
88	20241218	200000	9949175	2980	2980	2980	2980	0
89	20241218	195900	9949175	2980	2980	2980	2980	0
90	20241218	195800	9949175	2980	2980	2980	2980	0
91	20241218	195700	9949175	2980	2980	2980	2980	0
92	20241218	195600	9949175	2980	2980	2980	2980	325
93	20241218	195500	9949175	2980	2980	2980	2980	0
94	20241218	195400	9949175	2980	2980	2980	2980	0
95	20241218	195300	9949175	2980	2980	2980	2980	0
96	20241218	195200	9949175	2980	2980	2980	2980	0
97	20241218	195100	9949175	2980	2980	2980	2980	0
98	20241218	195000	9949175	2980	2980	2980	2980	0
99	20241218	194900	9949175	2980	2980	2980	2980	0
100	20241218	194800	9949175	2980	2980	2980	2980	0
101	20241218	194700	9949175	2980	2980	2980	2980	0
102	20241218	194600	9949175	2980	2980	2980	2980	0
103	20241218	194500	9949175	2980	2980	2980	2980	0
104	20241218	194400	9949175	2980	2980	2980	2980	0
105	20241218	194300	9949175	2980	2980	2980	2980	0
106	20241218	194200	9949175	2980	2980	2980	2980	0
107	20241218	194100	9949175	2980	2980	2980	2980	0
108	20241218	194000	9949175	2980	2980	2980	2980	0
109	20241218	193900	9949175	2980	2980	2980	2980	0
110	20241218	193800	9949175	2980	2980	2980	2980	0
111	20241218	193700	9949175	2980	2980	2980	2980	0
112	20241218	193600	9949175	2980	2980	2980	2980	0
113	20241218	193500	9949175	2980	2980	2980	2980	0
114	20241218	193400	9949175	2980	2980	2980	2980	0
115	20241218	193300	9949175	2980	2980	2980	2980	0
116	20241218	193200	9949175	2980	2980	2980	2980	0
117	20241218	193100	9949175	2980	2980	2980	2980	0
118	20241218	193000	9949175	2980	2980	2980	2980	0
119	20241218	192900	9949175	2980	2980	2980	2980	0
120	20241218	192800	9949175	2980	2980	2980	2980	0
121	20241218	192700	9949175	2980	2980	2980	2980	0
122	20241218	192600	9949175	2980	2980	2980	2980	325
123	20241218	192500	9949175	2980	2980	2980	2980	0
124	20241218	192400	9949175	2980	2980	2980	2980	0
125	20241218	192300	9949175	2980	2980	2980	2980	0
126	20241218	192200	9949175	2980	2980	2980	2980	0
127	20241218	192100	9949175	2980	2980	2980	2980	0
128	20241218	192000	9949175	2980	2980	2980	2980	0
129	20241218	191900	9949175	2980	2980	2980	2980	0
130	20241218	191800	9949175	2980	2980	2980	2980	0
131	20241218	191700	9949175	2980	2980	2980	2980	0
132	20241218	191600	9949175	2980	2980	2980	2980	0
133	20241218	191500	9949175	2980	2980	2980	2980	0
134	20241218	191400	9949175	2980	2980	2980	2980	0
135	20241218	191300	9949175	2980	2980	2980	2980	0
136	20241218	191200	9949175	2980	2980	2980	2980	0
137	20241218	191100	9949175	2980	2980	2980	2980	0
138	20241218	191000	9949175	2980	2980	2980	2980	0
139	20241218	190900	9949175	2980	2980	2980	2980	0
140	20241218	190800	9949175	2980	2980	2980	2980	0
141	20241218	190700	9949175	2980	2980	2980	2980	0
142	20241218	190600	9949175	2980	2980	2980	2980	0
143	20241218	190500	9949175	2980	2980	2980	2980	0
144	20241218	190400	9949175	2980	2980	2980	2980	0
145	20241218	190300	9949175	2980	2980	2980	2980	0
146	20241218	190200	9949175	2980	2980	2980	2980	0
147	20241218	190100	9949175	2980	2980	2980	2980	0
148	20241218	190000	9949175	2980	2980	2980	2980	0
149	20241218	185900	9949175	2980	2980	2980	2980	0
150	20241218	185800	9949175	2980	2980	2980	2980	0
151	20241218	185700	9949175	2980	2980	2980	2980	0
152	20241218	185600	9949175	2980	2980	2980	2980	325
153	20241218	185500	9949175	2980	2980	2980	2980	0
154	20241218	185400	9949175	2980	2980	2980	2980	0
155	20241218	185300	9949175	2980	2980	2980	2980	0
156	20241218	185200	9949175	2980	2980	2980	2980	0
157	20241218	185100	9949175	2980	2980	2980	2980	0
158	20241218	185000	9949175	2980	2980	2980	2980	0
159	20241218	184900	9949175	2980	2980	2980	2980	0
160	20241218	184800	9949175	2980	2980	2980	2980	0
161	20241218	184700	9949175	2980	2980	2980	2980	0
162	20241218	184600	9949175	2980	2980	2980	2980	0
163	20241218	184500	9949175	2980	2980	2980	2980	0
164	20241218	184400	9949175	2980	2980	2980	2980	0
165	20241218	184300	9949175	2980	2980	2980	2980	0
166	20241218	184200	9949175	2980	2980	2980	2980	0
167	20241218	184100	9949175	2980	2980	2980	2980	0
168	20241218	184000	9949175	2980	2980	2980	2980	0
169	20241218	183900	9949175	2980	2980	2980	2980	0
170	20241218	183800	9949175	2980	2980	2980	2980	0
171	20241218	183700	9949175	2980	2980	2980	2980	0
172	20241218	183600	9949175	2980	2980	2980	2980	0
173	20241218	183500	9949175	2980	2980	2980	2980	0
174	20241218	183400	9949175	2980	2980	2980	2980	0
175	20241218	183300	9949175	2980	2980	2980	2980	0
176	20241218	183200	9949175	2980	2980	2980	2980	0
177	20241218	183100	9949175	2980	2980	2980	2980	0
178	20241218	183000	9949175	2980	2980	2980	2980	0
179	20241218	182900	9949175	2980	2980	2980	2980	0
180	20241218	182800	9949175	2980	2980	2980	2980	0
181	20241218	182700	9949175	2980	2980	2980	2980	0
182	20241218	182600	9949175	2980	2980	2980	2980	325
183	20241218	182500	9949175	2980	2980	2980	2980	0
184	20241218	182400	9949175	2980	2980	2980	2980	0
185	20241218	182300	9949175	2980	2980	2980	2980	0
186	20241218	182200	9949175	2980	2980	2980	2980	0
187	20241218	182100	9949175	2980	2980	2980	2980	0
188	20241218	182000	9949175	2980	2980	2980	2980	0
189	20241218	181900	9949175	2980	2980	2980	2980	0
190	20241218	181800	9949175	2980	2980	2980	2980	0
191	20241218	181700	9949175	2980	2980	2980	2980	0
192	20241218	181600	9949175	2980	2980	2980	2980	0
193	20241218	181500	9949175	2980	2980	2980	2980	0
194	20241218	181400	9949175	2980	2980	2980	2980	0
195	20241218	181300	9949175	2980	2980	2980	2980	0
196	20241218	181200	9949175	2980	2980	2980	2980	0
197	20241218	181100	9949175	2980	2980	2980	2980	0
198	20241218	181000	9949175	2980	2980	2980	2980	0
199	20241218	180900	9949175	2980	2980	2980	2980	0
200	20241218	180800	9949175	2980	2980	2980	2980	0
201	20241218	180700	9949175	2980	2980	2980	2980	0
202	20241218	180600	9949175	2980	2980	2980	2980	0
203	20241218	180500	9949175	2980	2980	2980	2980	0
204	20241218	180400	9949175	2980	2980	2980	2980	0
205	20241218	180300	9949175	2980	2980	2980	2980	0
206	20241218	180200	9949175	2980	2980	2980	2980	0
207	20241218	180100	9949175	2980	2980	2980	2980	0
208	20241218	180000	9949175	2980	2980	2980	2980	0
209	20241218	175900	9949175	2980	2980	2980	2980	0
210	20241218	175800	9949175	2980	2980	2980	2980	0
211	20241218	175700	9949175	2980	2980	2980	2980	0
212	20241218	175600	9949175	2980	2980	2980	2980	325
213	20241218	175500	9949175	2980	2980	2980	2980	0
214	20241218	175400	9949175	2980	2980	2980	2980	0
215	20241218	175300	9949175	2980	2980	2980	2980	0
216	20241218	175200	9949175	2980	2980	2980	2980	0
217	20241218	175100	9949175	2980	2980	2980	2980	0
218	20241218	175000	9949175	2980	2980	2980	2980	0
219	20241218	174900	9949175	2980	2980	2980	2980	0
220	20241218	174800	9949175	2980	2980	2980	2980	0
221	20241218	174700	9949175	2980	2980	2980	2980	0
222	20241218	174600	9949175	2980	2980	2980	2980	0
223	20241218	174500	9949175	2980	2980	2980	2980	0
224	20241218	174400	9949175	2980	2980	2980	2980	0
225	20241218	174300	9949175	2980	2980	2980	2980	0
226	20241218	174200	9949175	2980	2980	2980	2980	0
227	20241218	174100	9949175	2980	2980	2980	2980	0
228	20241218	174000	9949175	2980	2980	2980	2980	0
229	20241218	173900	9949175	2980	2980	2980	2980	0
230	20241218	173800	9949175	2980	2980	2980	2980	0
231	20241218	173700	9949175	2980	2980	2980	2980	0
232	20241218	173600	9949175	2980	2980	2980	2980	0
233	20241218	173500	9949175	2980	2980	2980	2980	0
234	20241218	173400	9949175	2980	2980	2980	2980	0
235	20241218	173300	9949175	2980	2980	2980	2980	0
236	20241218	173200	9949175	2980	2980	2980	2980	0
237	20241218	173100	9949175	2980	2980	2980	2980	0
238	20241218	173000	9949175	2980	2980	2980	2980	0
239	20241218	172900	9949175	2980	2980	2980	2980	0
240	20241218	172800	9949175	2980	2980	2980	2980	0
241	20241218	172700	9949175	2980	2980	2980	2980	0
242	20241218	172600	9949175	2980	2980	2980	2980	325
243	20241218	172500	9949175	2980	2980	2980	2980	0
244	20241218	172400	9949175	2980	2980	2980	2980	0
245	20241218	172300	9949175	2980	2980	2980	2980	0
246	20241218	172200	9949175	2980	2980	2980	2980	0
247	20241218	172100	9949175	2980	2980	2980	2980	0
248	20241218	172000	9949175	2980	2980	2980	2980	0
249	20241218	171900	9949175	2980	2980	2980	2980	0
250	20241218	171800	9949175	2980	2980	2980	2980	0
251	20241218	171700	9949175	2980	2980	2980	2980	0
252	20241218	171600	9949175	2980	2980	2980	2980	0
253	20241218	171500	9949175	2980	2980	2980	2980	0
254	20241218	171400	9949175	2980	2980	2980	2980	0
255	20241218	171300	9949175	2980	2980	2980	2980	0
256	20241218	171200	9949175	2980	2980	2980	2980	0
257	20241218	171100	9949175	2980	2980	2980	2980	0
258	20241218	171000	9949175	2980	2980	2980	2980	0
259	20241218	170900	9949175	2980	2980	2980	2980	0
260	20241218	170800	9949175	2980	2980	2980	2980	0
261	20241218	170700	9949175	2980	2980	2980	2980	0
262	20241218	170600	9949175	2980	2980	2980	2980	0
263	20241218	170500	9949175	2980	2980	2980	2980	0
264	20241218	170400	9949175	2980	2980	2980	2980	0
265	20241218	170300	9949175	2980	2980	2980	2980	0
266	20241218	170200	9949175	2980	2980	2980	2980	0
267	20241218	170100	9949175	2980	2980	2980	2980	0
268	20241218	170000	9949175	2980	2980	2980	2980	0
269	20241218	165900	9949175	2980	2980	2980	2980	0
270	20241218	165800	9949175	2980	2980	2980	2980	0
271	20241218	165700	9949175	2980	2980	2980	2980	0
272	20241218	165600	9949175	2980	2980	2980	2980	325
273	20241218	165500	9949175	2980	2980	2980	2980	0
274	20241218	165400	9949175	2980	2980	2980	2980	0
275	20241218	165300	9949175	2980	2980	2980	2980	0
276	20241218	165200	9949175	2980	2980	2980	2980	0
277	20241218	165100	9949175	2980	2980	2980	2980	0
278	20241218	165000	9949175	2980	2980	2980	2980	0
279	20241218	164900	9949175	2980	2980	2980	2980	0
280	20241218	164800	9949175	2980	2980	2980	2980	0
281	20241218	164700	9949175	2980	2980	2980	2980	0
282	20241218	164600	9949175	2980	2980	2980	2980	0
283	20241218	164500	9949175	2980	2980	2980	2980	0
284	20241218	164400	9949175	2980	2980	2980	2980	0
285	20241218	164300	9949175	2980	2980	2980	2980	0
286	20241218	164200	9949175	2980	2980	2980	2980	0
287	20241218	164100	9949175	2980	2980	2980	2980	0
288	20241218	164000	9949175	2980	2980	2980	2980	0
289	20241218	163900	9949175	2980	2980	2980	2980	0
290	20241218	163800	9949175	2980	2980	2980	2980	0
291	20241218	163700	9949175	2980	2980	2980	2980	0
292	20241218	163600	9949175	2980	2980	2980	2980	0
293	20241218	163500	9949175	2980	2980	2980	2980	0
294	20241218	163400	9949175	2980	2980	2980	2980	0
295	20241218	163300	9949175	2980	2980	2980	2980	0
296	20241218	163200	9949175	2980	2980	2980	2980	0
297	20241218	163100	9949175	2980	2980	2980	2980	0
298	20241218	163000	9949175	2980	2980	2980	2980	0
299	20241218	162900	9949175	2980	2980	2980	2980	0
300	20241218	162800	9949175	2980	2980	2980	2980	0
301	20241218	162700	9949175	2980	2980	2980	2980	0
302	20241218	162600	9949175	2980	2980	2980	2980	325
303	20241218	162500	9949175	2980	2980	2980	2980	0
304	20241218	162400	9949175	2980	2980	2980	2980	0
305	20241218	162300	9949175	2980	2980	2980	2980	0
306	20241218	162200	9949175	2980	2980	2980	2980	0
307	20241218	162100	9949175	2980	2980	2980	2980	0
308	20241218	162000	9949175	2980	2980	2980	2980	0
309	20241218	161900	9949175	2980	2980	2980	2980	0
310	20241218	161800	9949175	2980	2980	2980	2980	0
311	20241218	161700	9949175	2980	2980	2980	2980	0
312	20241218	161600	9949175	2980	2980	2980	2980	0
313	20241218	161500	9949175	2980	2980	2980	2980	0
314	20241218	161400	9949175	2980	2980	2980	2980	0
315	20241218	161300	9949175	2980	2980	2980	2980	0
316	20241218	161200	9949175	2980	2980	2980	2980	0
317	20241218	161100	9949175	2980	2980	2980	2980	0
318	20241218	161000	9949175	2980	2980	2980	2980	0
319	20241218	160900	9949175	2980	2980	2980	2980	0
320	20241218	160800	9949175	2980	2980	2980	2980	0
321	20241218	160700	9949175	2980	2980	2980	2980	0
322	20241218	160600	9949175	2980	2980	2980	2980	0
323	20241218	160500	9949175	2980	2980	2980	2980	0
324	20241218	160400	9949175	2980	2980	2980	2980	0
325	20241218	160300	9949175	2980	2980	2980	2980	0
326	20241218	160200	9949175	2980	2980	2980	2980	0
327	20241218	160100	9949175	2980	2980	2980	2980	0
328	20241218	160000	9949175	2980	2980	2980	2980	0
329	20241218	155900	9949175	2980	2980	2980	2980	0
330	20241218	155800	9949175	2980	2980	2980	2980	0
331	20241218	155700	9949175	2980	2980	2980	2980	0
332	20241218	155600	9949175	2980	2980	2980	2980	325
333	20241218	155500	9949175	2980	2980	2980	2980	0
334	20241218	155400	9949175	2980	2980	2980	2980	0
335	20241218	155300	9949175	2980	2980	2980	2980	0
336	20241218	155200	9949175	2980	2980	2980	2980	0
337	20241218	155100	9949175	2980	2980	2980	2980	0
338	20241218	155000	9949175	2980	2980	2980	2980	0
339	20241218	154900	9949175	2980	2980	2980	2980	0
340	20241218	154800	9949175	2980	2980	2980	2980	0
341	20241218	154700	9949175	2980	2980	2980	2980	0
342	20241218	154600	9949175	2980	2980	2980	2980	0
343	20241218	154500	9949175	2980	2980	2980	2980	0
344	20241218	154400	9949175	2980	2980	2980	2980	0
345	20241218	154300	9949175	2980	2980	2980	2980	0
346	20241218	154200	9949175	2980	2980	2980	2980	0
347	20241218	154100	9949175	2980	2980	2980	2980	0
348	20241218	154000	9949175	2980	2980	2980	2980	0
349	20241218	153900	9949175	2980	2980	2980	2980	0
350	20241218	153800	9949175	2980	2980	2980	2980	0
351	20241218	153700	9949175	2980	2980	2980	2980	0
352	20241218	153600	9949175	2980	2980	2980	2980	0
353	20241218	153500	9949175	2980	2980	2980	2980	0
354	20241218	153400	9949175	2980	2980	2980	2980	0
355	20241218	153300	9949175	2980	2980	2980	2980	0
356	20241218	153200	9949175	2980	2980	2980	2980	0
357	20241218	153100	9949175	2980	2980	2980	2980	0
358	20241218	153000	9949175	2980	2980	2980	2980	325
359	20241218	152900	8980675	2980	2980	2980	2980	0
360	20241218	152800	8980675	2980	2980	2980	2980	0
361	20241218	152700	8980675	2980	2980	2980	2980	0
362	20241218	152600	8980675	2980	2980	2980	2980	0
363	20241218	152500	8980675	2980	2980	2980	2980	0
364	20241218	152400	8980675	2980	2980	2980	2980	0
365	20241218	152300	8980675	2980	2980	2980	2980	0
366	20241218	152200	8980675	2980	2980	2980	2980	0
367	20241218	152100	8980675	2980	2980	2980	2980	0
368	20241218	152000	8980675	2980	2980	2980	2980	0
369	20241218	151900	8980675	2980	2980	2980	2980	7
370	20241218	151800	8959815	2990	2990	2990	2990	0
371	20241218	151700	8959815	2990	2990	2990	2990	0
372	20241218	151600	8959815	2990	2990	2990	2990	0
373	20241218	151500	8959815	2990	2990	2990	2990	0
374	20241218	151400	8959815	2990	2990	2990	2990	0
375	20241218	151300	8959815	2990	2990	2990	2990	0
376	20241218	151200	8959815	2990	2990	2990	2990	0
377	20241218	151100	8959815	2990	2990	2990	2990	100
378	20241218	151000	8660815	2990	2990	2990	2990	0
379	20241218	150900	8660815	2990	2990	2990	2990	0
380	20241218	150800	8660815	2990	2990	2990	2990	0
381	20241218	150700	8660815	2990	2990	2990	2990	0
382	20241218	150600	8660815	2990	2990	2990	2990	0
383	20241218	150500	8660815	2990	2990	2990	2990	0
384	20241218	150400	8660815	2990	2990	2990	2990	0
385	20241218	150300	8660815	2990	2990	2990	2990	0
386	20241218	150200	8660815	2990	2990	2990	2990	0
387	20241218	150100	8660815	2990	2990	2990	2990	0
388	20241218	150000	8660815	2990	2990	2990	2990	1
389	20241218	145900	8657825	2980	2980	2980	2980	0
390	20241218	145800	8657825	2980	2980	2980	2980	0
391	20241218	145700	8657825	2980	2980	2980	2980	0
392	20241218	145600	8657825	2980	2980	2980	2980	0
393	20241218	145500	8657825	2980	2980	2980	2980	0
394	20241218	145400	8657825	2980	2980	2980	2980	0
395	20241218	145300	8657825	2980	2980	2980	2980	0
396	20241218	145200	8657825	2980	2980	2980	2980	0
397	20241218	145100	8657825	2980	2980	2980	2980	0
398	20241218	145000	8657825	2980	2980	2980	2980	0
399	20241218	144900	8657825	2980	2980	2980	2980	0
400	20241218	144800	8657825	2980	2980	2980	2980	0
401	20241218	144700	8657825	2980	2980	2980	2980	292
402	20241218	144600	7787665	2980	2980	2980	2980	0
403	20241218	144500	7787665	2980	2980	2980	2980	0
404	20241218	144400	7787665	2980	2980	2980	2980	0
405	20241218	144300	7787665	2980	2980	2980	2980	0
406	20241218	144200	7787665	2980	2980	2980	2980	0
407	20241218	144100	7787665	2980	2980	2980	2980	0
408	20241218	144000	7787665	2980	2980	2980	2980	0
409	20241218	143900	7787665	2980	2980	2980	2980	0
410	20241218	143800	7787665	2980	2980	2980	2980	0
411	20241218	143700	7787665	2980	2980	2980	2980	0
412	20241218	143600	7787665	2980	2980	2980	2980	0
413	20241218	143500	7787665	2980	2980	2980	2980	0
414	20241218	143400	7787665	2980	2980	2980	2980	0
415	20241218	143300	7787665	2980	2980	2980	2980	0
416	20241218	143200	7787665	2980	2980	2980	2980	1
417	20241218	143100	7784685	2980	2975	2980	2975	230
418	20241218	143000	7099295	2975	2975	2975	2975	80
419	20241218	142900	6861295	2975	2975	2975	2975	0
420	20241218	142800	6861295	2975	2975	2975	2975	0
421	20241218	142700	6861295	2975	2975	2975	2975	0
422	20241218	142600	6861295	2975	2975	2975	2975	0
423	20241218	142500	6861295	2975	2975	2975	2975	0
424	20241218	142400	6861295	2975	2975	2975	2975	0
425	20241218	142300	6861295	2975	2975	2975	2975	0
426	20241218	142200	6861295	2975	2975	2975	2975	0
427	20241218	142100	6861295	2975	2975	2975	2975	0
428	20241218	142000	6861295	2975	2975	2975	2975	0
429	20241218	141900	6861295	2975	2975	2975	2975	0
430	20241218	141800	6861295	2975	2975	2975	2975	0
431	20241218	141700	6861295	2975	2975	2975	2975	0
432	20241218	141600	6861295	2975	2975	2975	2975	0
433	20241218	141500	6861295	2975	2975	2975	2975	0
434	20241218	141400	6861295	2975	2975	2975	2975	0
435	20241218	141300	6861295	2975	2975	2975	2975	1
436	20241218	141200	6858320	2975	2975	2975	2975	0
437	20241218	141100	6858320	2975	2975	2975	2975	0
438	20241218	141000	6858320	2975	2975	2975	2975	0
439	20241218	140900	6858320	2975	2975	2975	2975	0
440	20241218	140800	6858320	2975	2975	2975	2975	0
441	20241218	140700	6858320	2975	2975	2975	2975	0
442	20241218	140600	6858320	2975	2975	2975	2975	0
443	20241218	140500	6858320	2975	2975	2975	2975	0
444	20241218	140400	6858320	2975	2975	2975	2975	0
445	20241218	140300	6858320	2975	2975	2975	2975	0
446	20241218	140200	6858320	2975	2975	2975	2975	0
447	20241218	140100	6858320	2975	2975	2975	2975	0
448	20241218	140000	6858320	2975	2975	2975	2975	0
449	20241218	135900	6858320	2975	2975	2975	2975	0
450	20241218	135800	6858320	2975	2975	2975	2975	0
451	20241218	135700	6858320	2975	2975	2975	2975	0
452	20241218	135600	6858320	2975	2975	2975	2975	0
453	20241218	135500	6858320	2975	2975	2975	2975	0
454	20241218	135400	6858320	2975	2975	2975	2975	81
455	20241218	135300	6617345	2975	2975	2975	2975	0
456	20241218	135200	6617345	2975	2975	2975	2975	17
457	20241218	135100	6566770	2975	2975	2975	2975	12
458	20241218	135000	6531070	2975	2975	2975	2975	0
459	20241218	134900	6531070	2975	2975	2975	2975	0
460	20241218	134800	6531070	2975	2975	2975	2975	0
461	20241218	134700	6531070	2975	2975	2975	2975	1
462	20241218	134600	6528095	2975	2975	2975	2975	0
463	20241218	134500	6528095	2975	2975	2975	2975	0
464	20241218	134400	6528095	2975	2975	2975	2975	8
465	20241218	134300	6504295	2975	2965	2975	2965	9
466	20241218	134200	6477600	2965	2965	2965	2965	0
467	20241218	134100	6477600	2965	2965	2965	2965	0
468	20241218	134000	6477600	2965	2965	2965	2965	0
469	20241218	133900	6477600	2965	2965	2965	2965	0
470	20241218	133800	6477600	2965	2965	2965	2965	0
471	20241218	133700	6477600	2965	2965	2965	2965	0
472	20241218	133600	6477600	2965	2965	2965	2965	0
473	20241218	133500	6477600	2965	2965	2965	2965	0
474	20241218	133400	6477600	2965	2965	2965	2965	0
475	20241218	133300	6477600	2965	2965	2965	2965	0
476	20241218	133200	6477600	2965	2965	2965	2965	0
477	20241218	133100	6477600	2965	2965	2965	2965	0
478	20241218	133000	6477600	2965	2965	2965	2965	1
479	20241218	132900	6474635	2965	2965	2965	2965	0
480	20241218	132800	6474635	2965	2965	2965	2965	0
481	20241218	132700	6474635	2965	2965	2965	2965	0
482	20241218	132600	6474635	2965	2965	2965	2965	0
483	20241218	132500	6474635	2965	2965	2965	2965	0
484	20241218	132400	6474635	2965	2960	2965	2955	14
485	20241218	132300	6433170	2960	2960	2960	2960	0
486	20241218	132200	6433170	2960	2960	2960	2960	0
487	20241218	132100	6433170	2960	2960	2960	2960	0
488	20241218	132000	6433170	2960	2960	2960	2960	0
489	20241218	131900	6433170	2960	2960	2960	2960	0
490	20241218	131800	6433170	2960	2960	2960	2960	0
491	20241218	131700	6433170	2960	2960	2960	2960	0
492	20241218	131600	6433170	2960	2960	2960	2960	0
493	20241218	131500	6433170	2960	2960	2960	2960	25
494	20241218	131400	6359170	2955	2955	2955	2955	0
495	20241218	131300	6359170	2955	2955	2955	2955	0
496	20241218	131200	6359170	2955	2955	2955	2955	0
497	20241218	131100	6359170	2955	2955	2955	2955	0
498	20241218	131000	6359170	2955	2955	2955	2955	0
499	20241218	130900	6359170	2955	2955	2955	2955	0
500	20241218	130800	6359170	2955	2955	2955	2955	20
501	20241218	130700	6300070	2945	2945	2945	2945	0
502	20241218	130600	6300070	2945	2940	2945	2940	46
503	20241218	130500	6164675	2930	2930	2930	2930	0
504	20241218	130400	6164675	2930	2930	2930	2930	0
505	20241218	130300	6164675	2930	2930	2930	2930	0
506	20241218	130200	6164675	2930	2930	2930	2930	0
507	20241218	130100	6164675	2930	2930	2930	2930	0
508	20241218	130000	6164675	2930	2930	2930	2930	0
509	20241218	125900	6164675	2930	2930	2930	2930	0
510	20241218	125800	6164675	2930	2930	2930	2930	300
511	20241218	125700	5285675	2930	2930	2930	2930	100
512	20241218	125600	4992675	2930	2930	2930	2930	0
513	20241218	125500	4992675	2930	2930	2930	2930	0
514	20241218	125400	4992675	2930	2930	2930	2930	0
515	20241218	125300	4992675	2930	2930	2930	2930	0
516	20241218	125200	4992675	2930	2930	2930	2930	0
517	20241218	125100	4992675	2930	2930	2930	2930	0
518	20241218	125000	4992675	2930	2930	2930	2930	0
519	20241218	124900	4992675	2930	2930	2930	2930	0
520	20241218	124800	4992675	2930	2930	2930	2930	0
521	20241218	124700	4992675	2930	2930	2930	2930	0
522	20241218	124600	4992675	2930	2930	2930	2930	17
523	20241218	124500	4942865	2930	2930	2930	2930	0
524	20241218	124400	4942865	2930	2930	2930	2930	0
525	20241218	124300	4942865	2930	2930	2930	2930	0
526	20241218	124200	4942865	2930	2930	2930	2930	0
527	20241218	124100	4942865	2930	2930	2930	2930	0
528	20241218	124000	4942865	2930	2930	2930	2930	0
529	20241218	123900	4942865	2930	2930	2930	2930	0
530	20241218	123800	4942865	2930	2930	2930	2930	0
531	20241218	123700	4942865	2930	2930	2930	2930	0
532	20241218	123600	4942865	2930	2930	2930	2930	0
533	20241218	123500	4942865	2930	2930	2930	2930	0
534	20241218	123400	4942865	2930	2930	2930	2930	1
535	20241218	123300	4939935	2930	2930	2930	2930	0
536	20241218	123200	4939935	2930	2930	2930	2930	0
537	20241218	123100	4939935	2930	2930	2930	2930	0
538	20241218	123000	4939935	2930	2930	2930	2930	0
539	20241218	122900	4939935	2930	2930	2930	2930	5
540	20241218	122800	4925285	2930	2930	2930	2930	0
541	20241218	122700	4925285	2930	2930	2930	2930	0
542	20241218	122600	4925285	2930	2930	2930	2930	14
543	20241218	122500	4884265	2915	2915	2915	2915	0
544	20241218	122400	4884265	2915	2915	2915	2915	0
545	20241218	122300	4884265	2915	2915	2915	2915	0
546	20241218	122200	4884265	2915	2915	2915	2915	0
547	20241218	122100	4884265	2915	2915	2915	2915	0
548	20241218	122000	4884265	2915	2915	2915	2915	0
549	20241218	121900	4884265	2915	2915	2915	2915	0
550	20241218	121800	4884265	2915	2915	2915	2915	0
551	20241218	121700	4884265	2915	2915	2915	2915	0
552	20241218	121600	4884265	2915	2915	2915	2915	0
553	20241218	121500	4884265	2915	2915	2915	2915	0
554	20241218	121400	4884265	2915	2915	2915	2915	4
555	20241218	121300	4872605	2915	2915	2915	2915	0
556	20241218	121200	4872605	2915	2915	2915	2915	0
557	20241218	121100	4872605	2915	2915	2915	2915	0
558	20241218	121000	4872605	2915	2915	2915	2915	0
559	20241218	120900	4872605	2915	2915	2915	2915	0
560	20241218	120800	4872605	2915	2915	2915	2915	0
561	20241218	120700	4872605	2915	2915	2915	2915	0
562	20241218	120600	4872605	2915	2915	2915	2915	0
563	20241218	120500	4872605	2915	2915	2915	2915	0
564	20241218	120400	4872605	2915	2915	2915	2915	0
565	20241218	120300	4872605	2915	2915	2915	2915	0
566	20241218	120200	4872605	2915	2915	2915	2915	0
567	20241218	120100	4872605	2915	2915	2915	2915	0
568	20241218	120000	4872605	2915	2915	2915	2915	0
569	20241218	115900	4872605	2915	2915	2915	2915	0
570	20241218	115800	4872605	2915	2915	2915	2915	0
571	20241218	115700	4872605	2915	2915	2915	2915	0
572	20241218	115600	4872605	2915	2915	2915	2915	0
573	20241218	115500	4872605	2915	2915	2915	2915	1
574	20241218	115400	4869690	2915	2915	2915	2915	0
575	20241218	115300	4869690	2915	2915	2915	2915	0
576	20241218	115200	4869690	2915	2915	2915	2915	0
577	20241218	115100	4869690	2915	2915	2915	2915	0
578	20241218	115000	4869690	2915	2915	2915	2915	0
579	20241218	114900	4869690	2915	2915	2915	2915	0
580	20241218	114800	4869690	2915	2915	2915	2915	0
581	20241218	114700	4869690	2915	2915	2915	2915	0
582	20241218	114600	4869690	2915	2915	2915	2915	0
583	20241218	114500	4869690	2915	2915	2915	2915	0
584	20241218	114400	4869690	2915	2915	2915	2915	0
585	20241218	114300	4869690	2915	2915	2915	2915	0
586	20241218	114200	4869690	2915	2915	2915	2915	0
587	20241218	114100	4869690	2915	2915	2915	2915	0
588	20241218	114000	4869690	2915	2915	2915	2915	0
589	20241218	113900	4869690	2915	2915	2915	2915	0
590	20241218	113800	4869690	2915	2915	2915	2915	0
591	20241218	113700	4869690	2915	2915	2915	2915	0
592	20241218	113600	4869690	2915	2915	2915	2915	0
593	20241218	113500	4869690	2915	2915	2915	2915	0
594	20241218	113400	4869690	2915	2915	2915	2915	0
595	20241218	113300	4869690	2915	2915	2915	2915	0
596	20241218	113200	4869690	2915	2915	2915	2915	0
597	20241218	113100	4869690	2915	2915	2915	2915	0
598	20241218	113000	4869690	2915	2915	2915	2915	0
599	20241218	112900	4869690	2915	2915	2915	2915	0
600	20241218	112800	4869690	2915	2915	2915	2915	1
601	20241218	112700	4866775	2930	2930	2930	2930	0
602	20241218	112600	4866775	2930	2930	2930	2930	0
603	20241218	112500	4866775	2930	2930	2930	2930	0
604	20241218	112400	4866775	2930	2930	2930	2930	13
605	20241218	112300	4828685	2930	2930	2930	2930	0
606	20241218	112200	4828685	2930	2930	2930	2930	0
607	20241218	112100	4828685	2930	2930	2930	2930	0
608	20241218	112000	4828685	2930	2930	2930	2930	0
609	20241218	111900	4828685	2930	2930	2930	2930	0
610	20241218	111800	4828685	2930	2930	2930	2930	0
611	20241218	111700	4828685	2930	2930	2930	2930	0
612	20241218	111600	4828685	2930	2930	2930	2930	1
613	20241218	111500	4825755	2915	2915	2915	2915	0
614	20241218	111400	4825755	2915	2915	2915	2915	0
615	20241218	111300	4825755	2915	2915	2915	2915	0
616	20241218	111200	4825755	2915	2915	2915	2915	0
617	20241218	111100	4825755	2915	2915	2915	2915	0
618	20241218	111000	4825755	2915	2915	2915	2915	0
619	20241218	110900	4825755	2915	2915	2915	2915	0
620	20241218	110800	4825755	2915	2915	2915	2915	0
621	20241218	110700	4825755	2915	2915	2915	2915	0
622	20241218	110600	4825755	2915	2915	2915	2915	0
623	20241218	110500	4825755	2915	2915	2915	2915	0
624	20241218	110400	4825755	2915	2915	2915	2915	0
625	20241218	110300	4825755	2915	2915	2915	2915	0
626	20241218	110200	4825755	2915	2915	2915	2915	0
627	20241218	110100	4825755	2915	2915	2915	2915	0
628	20241218	110000	4825755	2915	2915	2915	2915	0
629	20241218	105900	4825755	2915	2915	2915	2915	0
630	20241218	105800	4825755	2915	2915	2915	2915	0
631	20241218	105700	4825755	2915	2915	2915	2915	0
632	20241218	105600	4825755	2915	2915	2915	2915	0
633	20241218	105500	4825755	2915	2915	2915	2915	0
634	20241218	105400	4825755	2915	2915	2915	2915	0
635	20241218	105300	4825755	2915	2915	2915	2915	0
636	20241218	105200	4825755	2915	2915	2915	2915	0
637	20241218	105100	4825755	2915	2915	2915	2915	0
638	20241218	105000	4825755	2915	2915	2915	2915	0
639	20241218	104900	4825755	2915	2915	2915	2915	0
640	20241218	104800	4825755	2915	2915	2915	2915	0
641	20241218	104700	4825755	2915	2915	2915	2915	0
642	20241218	104600	4825755	2915	2915	2915	2915	0
643	20241218	104500	4825755	2915	2915	2915	2915	0
644	20241218	104400	4825755	2915	2915	2915	2915	0
645	20241218	104300	4825755	2915	2915	2915	2915	0
646	20241218	104200	4825755	2915	2915	2915	2915	0
647	20241218	104100	4825755	2915	2915	2915	2915	0
648	20241218	104000	4825755	2915	2915	2915	2915	0
649	20241218	103900	4825755	2915	2915	2915	2915	0
650	20241218	103800	4825755	2915	2915	2915	2915	0
651	20241218	103700	4825755	2915	2915	2915	2915	0
652	20241218	103600	4825755	2915	2915	2915	2915	0
653	20241218	103500	4825755	2915	2915	2915	2915	0
654	20241218	103400	4825755	2915	2915	2915	2915	0
655	20241218	103300	4825755	2915	2915	2915	2915	0
656	20241218	103200	4825755	2915	2915	2915	2915	0
657	20241218	103100	4825755	2915	2915	2915	2915	90
658	20241218	103000	4563405	2915	2915	2915	2915	0
659	20241218	102900	4563405	2915	2915	2915	2915	0
660	20241218	102800	4563405	2915	2915	2915	2915	0
661	20241218	102700	4563405	2915	2915	2915	2915	0
662	20241218	102600	4563405	2915	2915	2915	2915	0
663	20241218	102500	4563405	2915	2915	2915	2915	0
664	20241218	102400	4563405	2915	2915	2915	2915	0
665	20241218	102300	4563405	2915	2915	2915	2915	0
666	20241218	102200	4563405	2915	2915	2915	2915	0
667	20241218	102100	4563405	2915	2915	2915	2915	0
668	20241218	102000	4563405	2915	2915	2915	2915	0
669	20241218	101900	4563405	2915	2915	2915	2915	0
670	20241218	101800	4563405	2915	2915	2915	2915	0
671	20241218	101700	4563405	2915	2915	2915	2915	0
672	20241218	101600	4563405	2915	2915	2915	2915	0
673	20241218	101500	4563405	2915	2915	2915	2915	0
674	20241218	101400	4563405	2915	2915	2915	2915	0
675	20241218	101300	4563405	2915	2915	2915	2915	0
676	20241218	101200	4563405	2915	2915	2915	2915	0
677	20241218	101100	4563405	2915	2915	2915	2915	0
678	20241218	101000	4563405	2915	2915	2915	2915	0
679	20241218	100900	4563405	2915	2915	2915	2915	0
680	20241218	100800	4563405	2915	2915	2915	2915	0
681	20241218	100700	4563405	2915	2915	2915	2915	0
682	20241218	100600	4563405	2915	2915	2915	2915	0
683	20241218	100500	4563405	2915	2915	2915	2915	0
684	20241218	100400	4563405	2915	2915	2915	2915	0
685	20241218	100300	4563405	2915	2915	2915	2915	0
686	20241218	100200	4563405	2915	2915	2915	2915	0
687	20241218	100100	4563405	2915	2915	2915	2915	0
688	20241218	100000	4563405	2915	2915	2915	2915	0
689	20241218	095900	4563405	2915	2915	2915	2915	0
690	20241218	095800	4563405	2915	2915	2915	2915	0
691	20241218	095700	4563405	2915	2915	2915	2915	0
692	20241218	095600	4563405	2915	2915	2915	2915	0
693	20241218	095500	4563405	2915	2915	2915	2915	0
694	20241218	095400	4563405	2915	2915	2915	2915	0
695	20241218	095300	4563405	2915	2915	2915	2915	0
696	20241218	095200	4563405	2915	2915	2915	2915	0
697	20241218	095100	4563405	2915	2915	2915	2915	0
698	20241218	095000	4563405	2915	2915	2915	2915	0
699	20241218	094900	4563405	2915	2915	2915	2915	0
700	20241218	094800	4563405	2915	2915	2915	2915	0
701	20241218	094700	4563405	2915	2915	2915	2915	0
702	20241218	094600	4563405	2915	2915	2915	2915	0
703	20241218	094500	4563405	2915	2915	2915	2915	0
704	20241218	094400	4563405	2915	2915	2915	2915	217
705	20241218	094300	3930850	2915	2915	2915	2915	0
706	20241218	094200	3930850	2915	2915	2915	2915	0
707	20241218	094100	3930850	2915	2915	2915	2915	5
708	20241218	094000	3916275	2915	2915	2915	2915	1036
709	20241218	093900	896335	2915	2915	2915	2915	0
710	20241218	093800	896335	2915	2915	2915	2915	0
711	20241218	093700	896335	2915	2915	2915	2915	3
712	20241218	093600	887590	2900	2915	2915	2900	2
713	20241218	093500	881775	2900	2900	2900	2900	0
714	20241218	093400	881775	2900	2900	2900	2900	0
715	20241218	093300	881775	2900	2900	2900	2900	30
716	20241218	093200	794775	2900	2900	2900	2900	0
717	20241218	093100	794775	2900	2900	2900	2900	0
718	20241218	093000	794775	2900	2900	2900	2900	9
719	20241218	092900	768675	2900	2900	2900	2900	0
720	20241218	092800	768675	2900	2900	2900	2900	0
721	20241218	092700	768675	2900	2900	2900	2900	0
722	20241218	092600	768675	2900	2900	2900	2900	0
723	20241218	092500	768675	2900	2900	2900	2900	0
724	20241218	092400	768675	2900	2900	2900	2900	0
725	20241218	092300	768675	2900	2900	2900	2900	0
726	20241218	092200	768675	2900	2900	2900	2900	0
727	20241218	092100	768675	2900	2900	2900	2900	0
728	20241218	092000	768675	2900	2900	2900	2900	0
729	20241218	091900	768675	2900	2900	2900	2900	0
730	20241218	091800	768675	2900	2900	2900	2900	0
731	20241218	091700	768675	2900	2900	2900	2900	0
732	20241218	091600	768675	2900	2900	2900	2900	0
733	20241218	091500	768675	2900	2900	2900	2900	0
734	20241218	091400	768675	2900	2900	2900	2900	0
735	20241218	091300	768675	2900	2900	2900	2900	0
736	20241218	091200	768675	2900	2900	2900	2900	0
737	20241218	091100	768675	2900	2900	2900	2900	0
738	20241218	091000	768675	2900	2900	2900	2900	121
739	20241218	090900	417775	2900	2900	2900	2900	0
740	20241218	090800	417775	2900	2900	2900	2900	0
741	20241218	090700	417775	2900	2900	2900	2900	0
742	20241218	090600	417775	2900	2900	2900	2900	0
743	20241218	090500	417775	2900	2900	2900	2900	0
744	20241218	090400	417775	2900	2900	2900	2900	0
745	20241218	090300	417775	2900	2900	2900	2900	0
746	20241218	090200	417775	2900	2900	2900	2900	0
747	20241218	090100	417775	2900	2900	2900	2900	12
748	20241218	090000	382975	2900	2875	2900	2875	133